Tour v492
ZTS
ZOETIS INC A
$77.71 +4.46%
(8/6 14:01) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 15:01)
◀ 8/6 14:07 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 11,130
Calls: 4,200 (38%)
Puts: 6,930 (62%)
Prior (08/05) 15,057
Calls: 7,599 (50%)
Puts: 7,458 (50%)
Current vs Prior -26.08%
Calls: -44.73% (Calls)
Puts: -7.08% (Puts)
Prior 7-Day Total 74,748
Calls: 32,857 (44%)
Puts: 41,891 (56%)
Prior 7-Day Average 10,678
Calls: 4,693 (44%)
Puts: 5,984 (56%)
Current vs Prior 7-Day Avg +4.23%
Calls: -10.52%
Puts: +15.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $2.71M
Calls: $1.85M (68%)
Puts: $861.2K (32%)
Prior (08/05) $5.42M
Calls: $3.79M (70%)
Puts: $1.63M (30%)
Current vs Prior -50.08%
Calls: -51.30%
Puts: -47.27%
Prior 7-Day Total $29.70M
Calls: $16.85M (57%)
Puts: $12.85M (43%)
Prior 7-Day Average $4.24M
Calls: $2.41M (57%)
Puts: $1.84M (43%)
Current vs Prior 7-Day Avg -36.18%
Calls: -23.28%
Puts: -53.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 1.65
Prior (08/05) 0.98
Current vs Prior +68.12%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +8.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 167,065
Calls: 99,414 (60%)
Puts: 67,651 (40%)
Prior (08/05) 155,278
Calls: 93,969 (61%)
Puts: 61,309 (39%)
Current vs Prior +7.59%
Prior 7-Day Total 982,872
Calls: 593,120 (60%)
Puts: 389,752 (40%)
Prior 7-Day Average 140,410
Calls: 84,731 (60%)
Puts: 55,678 (40%)
Current vs Prior 7-Day Avg +18.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.56% | 9.78%
Prior 11.54% | 13.90%
Current vs Prior -43.13% | -29.65%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -34.50% | -26.48%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -43.13% | -29.65%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.69% | 16.96%
Calls: 28.57% | 21.43%
Puts: 10.81% | 12.50%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +146.13% | +117.72%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +106.97% | +57.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.85M). Light premium activity with dollar volume down 50% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 68% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.9%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.808.30$8.056.2%440.91161
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 188.008.80$8.409.5%--0.75140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.8013.10$11.9519.2%81.0011
$65.00Sep 1811.3013.60$12.4518.5%10.9281
$70.00Aug 217.808.30$8.056.2%440.91161
$70.00Sep 187.209.40$8.3026.5%60.8296
$75.00Aug 213.504.10$3.8015.8%4480.704.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2112.1014.30$13.2016.7%50.9440
$90.00Sep 1812.4014.70$13.5517.0%10.87186
$85.00Aug 217.209.00$8.1022.2%--0.8640
$85.00Sep 188.008.80$8.409.5%--0.75140
$80.00Aug 213.503.90$3.7010.8%1110.64679

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 9.1K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.251.45$1.3514.8%9200.25855
$80.00Aug 211.201.60$1.4028.6%7130.365.5K
$75.00Aug 213.504.10$3.8015.8%4480.704.1K
$85.00Aug 210.300.55$0.4358.1%4410.143.7K
$90.00Aug 210.100.25$0.1883.3%2830.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.250.35$0.3033.3%2.1K0.105.1K
$65.00Aug 210.050.10$0.0862.5%1.8K0.035.0K
$75.00Aug 211.001.25$1.1322.1%1.6K0.303.4K
$65.00Sep 180.250.45$0.3557.1%1510.075.1K
$75.00Sep 182.202.45$2.3310.7%1230.361.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 14.5%, max 26.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1845.4%35.8%26.9%3493.3K
$65.00Aug 21Sep 1846.0%37.5%22.7%992
$70.00Aug 21Sep 1840.2%35.0%15.0%50257
$85.00Aug 21Sep 1839.8%35.9%10.9%1.4K4.6K
$80.00Aug 21Sep 1837.9%35.8%5.9%8006.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1845.4%35.8%26.9%6226
$65.00Aug 21Sep 1846.0%37.5%22.7%2.0K10.2K
$70.00Aug 21Sep 1840.2%35.0%15.0%2.2K9.2K
$85.00Aug 21Sep 1839.8%35.9%10.9%--180
$80.00Aug 21Sep 1837.9%35.8%5.9%1231.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 21.73, avg 5.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.25$4.75$0.2519.00$85.25
$85.00$90.00Sep 18$0.78$4.22$0.785.41$85.78
$80.00$85.00Aug 21$0.97$4.03$0.974.15$80.97
$80.00$85.00Sep 18$1.45$3.55$1.452.45$81.45
$75.00$80.00Aug 21$2.40$2.60$2.401.08$77.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.22$4.78$0.2221.73$69.78
$70.00$65.00Sep 18$0.60$4.40$0.607.33$69.40
$75.00$70.00Aug 21$0.83$4.17$0.835.02$74.17
$75.00$70.00Sep 18$1.38$3.62$1.382.62$73.62
$80.00$75.00Sep 18$2.47$2.53$2.471.02$77.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 7.33, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.25$4.25$0.755.67$74.25
$65.00$70.00Sep 18$4.15$4.15$0.854.88$69.15
$65.00$70.00Aug 21$3.90$3.90$1.103.55$68.90
$70.00$75.00Sep 18$3.00$3.00$2.001.50$73.00
$75.00$80.00Sep 18$2.50$2.50$2.501.00$77.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.40$4.40$0.607.33$80.60
$85.00$80.00Sep 18$3.60$3.60$1.402.57$81.40
$80.00$75.00Aug 21$2.57$2.57$2.431.06$77.43
$80.00$75.00Sep 18$2.47$2.47$2.530.98$77.53
$75.00$70.00Sep 18$1.38$1.38$3.620.38$73.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.74, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.2540.2%35.0%
$90.00Aug 21Sep 18$0.3945.4%35.8%
$65.00Aug 21Sep 18$0.5046.0%37.5%
$85.00Aug 21Sep 18$0.9239.8%35.9%
$80.00Aug 21Sep 18$1.4037.9%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.2746.0%37.5%
$85.00Aug 21Sep 18$0.3039.8%35.9%
$90.00Aug 21Sep 18$0.3545.4%35.8%
$70.00Aug 21Sep 18$0.6540.2%35.0%
$80.00Aug 21Sep 18$1.1037.9%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.34% of stock, avg 12.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.80$1.13$4.93$70.07$79.936.34%
$80.00Aug 21$1.40$3.70$5.10$74.90$85.106.56%
$80.00Sep 18$2.80$4.80$7.60$72.40$87.609.78%
$75.00Sep 18$5.30$2.33$7.63$67.37$82.639.82%
$70.00Aug 21$8.05$0.30$8.35$61.65$78.3510.75%
$85.00Aug 21$0.43$8.10$8.53$76.47$93.5310.98%
$70.00Sep 18$8.30$0.95$9.25$60.75$79.2511.90%
$85.00Sep 18$1.35$8.40$9.75$75.25$94.7512.55%
$65.00Aug 21$11.95$0.08$12.03$52.97$77.0315.48%
$65.00Sep 18$12.45$0.35$12.80$52.20$77.8016.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.62% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.18$0.30$0.48$69.52$90.48
$85.00$70.00Aug 21$0.43$0.30$0.73$69.27$85.73
$90.00$65.00Sep 18$0.57$0.35$0.92$64.08$90.92
$90.00$75.00Aug 21$0.18$1.13$1.31$73.69$91.31
$90.00$70.00Sep 18$0.57$0.95$1.52$68.48$91.52
$85.00$75.00Aug 21$0.43$1.13$1.56$73.44$86.56
$80.00$70.00Aug 21$1.40$0.30$1.70$68.30$81.70
$85.00$65.00Sep 18$1.35$0.35$1.70$63.30$86.70
$85.00$70.00Sep 18$1.35$0.95$2.30$67.70$87.30
$80.00$75.00Aug 21$1.40$1.13$2.53$72.47$82.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.86, avg credit $2.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.25$1.751.86$76.75$88.25
65/7075/80Sep 18$3.10$1.901.63$66.90$78.10
70/7580/85Sep 18$2.83$2.171.30$72.17$82.83
75/8085/90Aug 21$2.82$2.181.29$77.18$87.82
65/7075/80Aug 21$2.62$2.381.10$67.38$77.62
70/7585/90Sep 18$2.16$2.840.76$72.84$87.16
65/7080/85Sep 18$2.05$2.950.69$67.95$82.05
70/7580/85Aug 21$1.80$3.200.56$73.20$81.80
65/7085/90Sep 18$1.38$3.620.38$68.62$86.38
65/7080/85Aug 21$1.19$3.810.31$68.81$81.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 9.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.50$4.509.00
$80.00$85.00$90.00Sep 18$0.67$4.336.46
$80.00$85.00$90.00Aug 21$0.72$4.285.94
$75.00$80.00$85.00Sep 18$1.05$3.953.76
$65.00$70.00$75.00Sep 18$1.15$3.853.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.61$4.397.20
$80.00$85.00$90.00Aug 21$0.70$4.306.14
$65.00$70.00$75.00Sep 18$0.78$4.225.41
$70.00$75.00$80.00Sep 18$1.09$3.913.59
$75.00$80.00$85.00Sep 18$1.13$3.873.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.30, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.30$4.70
$70.00$75.001:2Sep 18-$2.30$2.70
$65.00$70.001:2Aug 21-$4.15$0.85
$65.00$70.001:2Sep 18-$4.15$0.85
$85.00$90.001:2Aug 21$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$1.20$3.80
$90.00$85.001:2Aug 21-$3.00$2.00
$90.00$85.001:2Sep 18-$3.25$1.75
$70.00$65.001:2Aug 21$0.14$4.86
$80.00$75.001:2Sep 18$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.22%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.500.433.0%3.22%6.16%871.1K
$85.00Sep 18$1.250.259.4%1.61%10.99%920855
$80.00Aug 21$1.200.363.0%1.54%4.49%7135.5K
$90.00Sep 18$0.450.1315.8%0.58%16.39%661.0K
$85.00Aug 21$0.300.149.4%0.39%9.77%4413.7K
$90.00Aug 21$0.100.0615.8%0.13%15.94%2832.2K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,200
Total Puts 6,930
Put/Call Ratio 1.65
Net Difference -2,730

Prior's Put/Call Breakdown

Total Calls 7,599
Total Puts 7,458
Put/Call Ratio 0.98
Net Difference 141

Prior 7-Day Put/Call Summary

Total Calls 32,857
Total Puts 41,891
Average Put/Call Ratio 1.52
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All